| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 23.3 | 23.42 | 22.48 | 22.75 | 22.75 | -0.88 (-3.72%) | 9,213,180 |
| 3 Jun 2024 | CNY | 24.58 | 24.68 | 23.25 | 23.63 | 23.63 | -0.99 (-4.02%) | 3,324,920 |
| 31 May 2024 | CNY | 24.06 | 24.67 | 23.9 | 24.62 | 24.62 | +0.32 (+1.32%) | 2,881,555 |
| 30 May 2024 | CNY | 24.01 | 24.72 | 23.4 | 24.3 | 24.3 | +0.3 (+1.25%) | 2,727,766 |
| 29 May 2024 | CNY | 23.85 | 24.42 | 23.76 | 24 | 24 | -0.01 (-0.04%) | 2,052,844 |
| 28 May 2024 | CNY | 23.88 | 24.5 | 23.63 | 24.01 | 24.01 | -0.07 (-0.29%) | 2,243,688 |
| 27 May 2024 | CNY | 24.35 | 24.35 | 23.4 | 24.08 | 24.08 | +0.03 (+0.12%) | 2,392,600 |
| 24 May 2024 | CNY | 25.02 | 25.1 | 24.05 | 24.05 | 24.05 | -1.01 (-4.03%) | 3,487,090 |
| 23 May 2024 | CNY | 24.83 | 25.99 | 23.89 | 25.06 | 25.06 | -0.45 (-1.76%) | 4,757,849 |
| 22 May 2024 | CNY | 25.53 | 25.54 | 25.13 | 25.51 | 25.51 | -0.07 (-0.27%) | 2,695,598 |
| 21 May 2024 | CNY | 26.79 | 26.8 | 25.37 | 25.58 | 25.58 | -1.23 (-4.59%) | 4,018,843 |
| 20 May 2024 | CNY | 26.55 | 27.44 | 26.07 | 26.81 | 26.81 | +0.27 (+1.02%) | 4,746,080 |
| 17 May 2024 | CNY | 26.3 | 26.8 | 25.62 | 26.54 | 26.54 | +0.24 (+0.91%) | 4,722,375 |
| 16 May 2024 | CNY | 25.48 | 26.98 | 25.39 | 26.3 | 26.3 | +0.67 (+2.61%) | 4,539,887 |
| 15 May 2024 | CNY | 25.3 | 25.84 | 24.78 | 25.63 | 25.63 | +0.31 (+1.22%) | 3,276,105 |
| 14 May 2024 | CNY | 26.01 | 26.43 | 25.09 | 25.32 | 25.32 | -0.69 (-2.65%) | 4,967,861 |
| 13 May 2024 | CNY | 28.55 | 28.56 | 26.01 | 26.01 | 26.01 | -2.84 (-9.84%) | 6,857,569 |
| 10 May 2024 | CNY | 27.53 | 29.45 | 27.38 | 28.85 | 28.85 | +1.25 (+4.53%) | 9,634,856 |
| 9 May 2024 | CNY | 27 | 27.85 | 26.7 | 27.6 | 27.6 | +0.54 (+2.00%) | 4,662,500 |
| 8 May 2024 | CNY | 28.06 | 28.16 | 26.97 | 27.06 | 27.06 | -1.3 (-4.58%) | 5,046,330 |
| 7 May 2024 | CNY | 27.52 | 28.6 | 27.4 | 28.36 | 28.36 | +1.09 (+4.00%) | 7,571,754 |
| 6 May 2024 | CNY | 27.8 | 28.2 | 27.1 | 27.27 | 27.27 | +0.36 (+1.34%) | 4,664,444 |
| 30 Apr 2024 | CNY | 29.18 | 29.57 | 26.88 | 26.91 | 26.91 | -1.46 (-5.15%) | 7,143,204 |
| 29 Apr 2024 | CNY | 27.45 | 28.59 | 27.2 | 28.37 | 28.37 | +0.71 (+2.57%) | 6,186,110 |
| 26 Apr 2024 | CNY | 27.49 | 28.48 | 27.3 | 27.66 | 27.66 | -0.14 (-0.50%) | 6,476,973 |
| 25 Apr 2024 | CNY | 28.45 | 29.16 | 27.78 | 27.8 | 27.8 | -1.21 (-4.17%) | 7,177,826 |
| 24 Apr 2024 | CNY | 28.71 | 29.6 | 28.61 | 29.01 | 29.01 | -0.08 (-0.28%) | 7,743,136 |
| 23 Apr 2024 | CNY | 29.26 | 30.39 | 28.78 | 29.09 | 29.09 | -1.41 (-4.62%) | 10,307,788 |
| 22 Apr 2024 | CNY | 28.64 | 31.6 | 28 | 30.5 | 30.5 | +1.52 (+5.24%) | 14,749,165 |
| 19 Apr 2024 | CNY | 23.88 | 28.98 | 23.88 | 28.98 | 28.98 | +4.83 (+20%) | 10,136,613 |
